ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058650/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94800,-100,5,-0.11,2471400,26,92.86,94800,95800,94800,123300,66500,94900,95053.85,1.16,0,-2,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3792,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.18,89400,20240806,6.04,97200,-2.47,20250211,91300,3.83,20250213,132000,-28.18,20240220,89400,6.04,20240806,0.00,N,058650,5000,200 억,,46520,N,N,3,N,00,N
20250219,150554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95800,900,2,0.95,1616600,17,60.71,94800,95800,94800,123300,66500,94900,95094.12,1.16,0,-1,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3832,4.67,0.18,12,0.00,20501.00,539690.00,132000,20240220,-27.42,89400,20240806,7.16,97200,-1.44,20250211,91300,4.93,20250213,132000,-27.42,20240220,89400,7.16,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250219,140551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95200,300,2,0.32,949600,10,35.71,94800,95200,94800,123300,66500,94900,94960.00,1.16,0,-1,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3808,4.64,0.18,12,0.00,20501.00,539690.00,132000,20240220,-27.88,89400,20240806,6.49,97200,-2.06,20250211,91300,4.27,20250213,132000,-27.88,20240220,89400,6.49,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250219,130552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95200,300,2,0.32,949600,10,35.71,94800,95200,94800,123300,66500,94900,94960.00,1.16,0,-1,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3808,4.64,0.18,12,0.00,20501.00,539690.00,132000,20240220,-27.88,89400,20240806,6.49,97200,-2.06,20250211,91300,4.27,20250213,132000,-27.88,20240220,89400,6.49,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250219,120552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95000,100,2,0.11,854400,9,32.14,94800,95000,94800,123300,66500,94900,94933.33,1.16,0,-1,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3800,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.03,89400,20240806,6.26,97200,-2.26,20250211,91300,4.05,20250213,132000,-28.03,20240220,89400,6.26,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250219,110553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95000,100,2,0.11,854400,9,32.14,94800,95000,94800,123300,66500,94900,94933.33,1.16,0,-1,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3800,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.03,89400,20240806,6.26,97200,-2.26,20250211,91300,4.05,20250213,132000,-28.03,20240220,89400,6.26,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250219,100552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,0,3,0.00,284600,3,10.71,94800,94900,94800,123300,66500,94900,94866.67,1.16,0,0,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,132000,-28.11,20240220,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250219,090554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94800,-100,5,-0.11,94800,1,3.57,94800,94800,94800,123300,66500,94900,94800.00,1.16,0,0,95833,95366,94433,93966,93033,95600,94200,200,28400,5000,62630,100,1,4000000,3792,4.62,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.18,89400,20240806,6.04,97200,-2.47,20250211,91300,3.83,20250213,132000,-28.18,20240220,89400,6.04,20240806,0.00,N,058650,5000,200 억,,46520,N,N,0,N,00,N
20250218,160551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,800,2,0.85,2634100,28,30.77,93800,94900,93500,122300,65900,94100,94075.00,1.16,0,6,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,132000,-28.11,20240220,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,150551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,800,2,0.85,2255300,24,26.37,93800,94900,93500,122300,65900,94100,93970.83,1.16,0,5,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,132000,-28.11,20240220,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
20250218,140552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93700,-400,5,-0.43,1780800,19,20.88,93800,93800,93500,122300,65900,94100,93726.32,1.16,0,2,96366,95232,93966,92832,91566,95800,93400,200,28200,5000,62100,100,1,4000000,3748,4.57,0.17,12,0.00,20501.00,539690.00,132000,20240220,-29.02,89400,20240806,4.81,97200,-3.60,20250211,91300,2.63,20250213,132000,-29.02,20240220,89400,4.81,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160553 57 100.00 KOSPI 금속 N N N N N 94800 -100 5 -0.11 2471400 26 92.86 94800 95800 94800 123300 66500 94900 95053.85 1.16 0 -2 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3792 4.62 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.18 89400 20240806 6.04 97200 -2.47 20250211 91300 3.83 20250213 132000 -28.18 20240220 89400 6.04 20240806 0.00 N 058650 5000 200 억 46520 N N 3 N 00 N
3 20250219 150554 57 100.00 KOSPI 금속 N N N N N 95800 900 2 0.95 1616600 17 60.71 94800 95800 94800 123300 66500 94900 95094.12 1.16 0 -1 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3832 4.67 0.18 12 0.00 20501.00 539690.00 132000 20240220 -27.42 89400 20240806 7.16 97200 -1.44 20250211 91300 4.93 20250213 132000 -27.42 20240220 89400 7.16 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
4 20250219 140551 57 100.00 KOSPI 금속 N N N N N 95200 300 2 0.32 949600 10 35.71 94800 95200 94800 123300 66500 94900 94960.00 1.16 0 -1 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3808 4.64 0.18 12 0.00 20501.00 539690.00 132000 20240220 -27.88 89400 20240806 6.49 97200 -2.06 20250211 91300 4.27 20250213 132000 -27.88 20240220 89400 6.49 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
5 20250219 130552 57 100.00 KOSPI 금속 N N N N N 95200 300 2 0.32 949600 10 35.71 94800 95200 94800 123300 66500 94900 94960.00 1.16 0 -1 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3808 4.64 0.18 12 0.00 20501.00 539690.00 132000 20240220 -27.88 89400 20240806 6.49 97200 -2.06 20250211 91300 4.27 20250213 132000 -27.88 20240220 89400 6.49 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
6 20250219 120552 57 100.00 KOSPI 금속 N N N N N 95000 100 2 0.11 854400 9 32.14 94800 95000 94800 123300 66500 94900 94933.33 1.16 0 -1 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3800 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.03 89400 20240806 6.26 97200 -2.26 20250211 91300 4.05 20250213 132000 -28.03 20240220 89400 6.26 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
7 20250219 110553 57 100.00 KOSPI 금속 N N N N N 95000 100 2 0.11 854400 9 32.14 94800 95000 94800 123300 66500 94900 94933.33 1.16 0 -1 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3800 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.03 89400 20240806 6.26 97200 -2.26 20250211 91300 4.05 20250213 132000 -28.03 20240220 89400 6.26 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
8 20250219 100552 57 100.00 KOSPI 금속 N N N N N 94900 0 3 0.00 284600 3 10.71 94800 94900 94800 123300 66500 94900 94866.67 1.16 0 0 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3796 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.11 89400 20240806 6.15 97200 -2.37 20250211 91300 3.94 20250213 132000 -28.11 20240220 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
9 20250219 090554 57 100.00 KOSPI 금속 N N N N N 94800 -100 5 -0.11 94800 1 3.57 94800 94800 94800 123300 66500 94900 94800.00 1.16 0 0 95833 95366 94433 93966 93033 95600 94200 200 28400 5000 62630 100 1 4000000 3792 4.62 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.18 89400 20240806 6.04 97200 -2.47 20250211 91300 3.83 20250213 132000 -28.18 20240220 89400 6.04 20240806 0.00 N 058650 5000 200 억 46520 N N 0 N 00 N
10 20250218 160551 57 100.00 KOSPI 금속 N N N N N 94900 800 2 0.85 2634100 28 30.77 93800 94900 93500 122300 65900 94100 94075.00 1.16 0 6 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3796 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.11 89400 20240806 6.15 97200 -2.37 20250211 91300 3.94 20250213 132000 -28.11 20240220 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
11 20250218 150551 57 100.00 KOSPI 금속 N N N N N 94900 800 2 0.85 2255300 24 26.37 93800 94900 93500 122300 65900 94100 93970.83 1.16 0 5 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3796 4.63 0.18 12 0.00 20501.00 539690.00 132000 20240220 -28.11 89400 20240806 6.15 97200 -2.37 20250211 91300 3.94 20250213 132000 -28.11 20240220 89400 6.15 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N
12 20250218 140552 57 100.00 KOSPI 금속 N N N N N 93700 -400 5 -0.43 1780800 19 20.88 93800 93800 93500 122300 65900 94100 93726.32 1.16 0 2 96366 95232 93966 92832 91566 95800 93400 200 28200 5000 62100 100 1 4000000 3748 4.57 0.17 12 0.00 20501.00 539690.00 132000 20240220 -29.02 89400 20240806 4.81 97200 -3.60 20250211 91300 2.63 20250213 132000 -29.02 20240220 89400 4.81 20240806 0.00 N 058650 5000 200 억 46520 N N 1 N 00 N